会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/02/11 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,796.85
+42.82/+2.44%
売買高（相対取引を含む） 1,146,844,032 株
（前日比 +24.56%）
値上がり銘柄数 285
値下がり銘柄数 69
変わらず銘柄数 74
総銘柄数 428
売買代金（相対取引を含む） 31,954,354 百万VND
（前日比 +12.44%）
VN30 2,000.90 +49.32 +2.53%
VNMID 2,208.27 +58.93 +2.74%
VNSML 1,484.56 +19.32 +1.32%
VN100 1,879.24 +52.32 +2.86%
VNALL 1,858.03 +50.70 +2.81%
VNX Allshare 2,926.67 +80.76 +2.84%
前日終値 1754.03 (02/10) 
始値 1768.18
高値 1799.92
安値 1763.96
年初来高値 1902.93 (01/13) 
年初来安値 1754.03 (02/10) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 151,198,500 67,882,110 83,316,390
+0.57 +1.05 +0.34 +1.91 +0.59 +0.75
+0.97 +0.74 +1.74 +1.24 +0.57 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/02/11 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 38.85 0 0 0.00% - - 524,475 31.41 - 0 0
CCI 26.75 0 0 0.00% - - 469,225 28.10 - 0 0
DTT 17.95 0 0 0.00% - - 146,325 8.76 - 0 0
DXV 3.88 0 0 0.00% - - 38,412 2.30 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEIP100 12.28 0 0 0.00% - - - - - 0 0
FUEKIVND 14.57 0 0 0.00% - - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
GTA 9.2 0 0 0.00% - - 90,436 5.42 - 0 0
HTV 12 0 0 0.00% - - 157,248 9.42 - 0 0
HU1 6.2 0 0 0.00% - - 62,000 3.71 - 0 0
LGC 60 0 0 0.00% - - 12,727,818 762.14 - 0 0
LM8 12.35 0 0 0.00% - - 115,950 6.94 - 0 0
NVT 7 0 0 0.00% - - 633,500 37.93 - 0 0
STG 39.5 0 0 0.00% - - 3,881,008 232.40 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TIX 43 0 0 0.00% - - 1,290,000 77.25 - 0 0
TPC 13.45 0 0 0.00% - - 226,188 13.54 - 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
VNG 6.86 0 0 0.00% - - 667,318 39.96 - 0 0
VSI 24 0 0 0.00% - - 316,800 18.97 - 0 0
CLW 45.7 48.8 48.8 48.8 48.8 +3,100 +6.78% 100 - 634,400 37.99 11.76 0 0
CMV 7.44 7.95 7.95 7.95 7.95 +510 +6.85% 100 - 144,339 8.64 14.00 0 0
HAS 8.1 8.1 8.1 8.1 8.1 0 0.00% 100 - 63,180 3.78 - 0 0
L10 25.85 25.95 25.95 25.95 25.95 +100 +0.39% 100 - 254,051 15.21 9.22 0 0
PDN 112.6 112.7 112.7 112.7 112.7 +100 +0.09% 100 - 4,174,848 249.99 12.93 0 0
PJT 9.12 9.12 9.12 9.12 9.12 0 0.00% 100 - 226,931 13.59 8.69 0 0
SBV 7.88 8 8 8 8 +120 +1.52% 100 - 229,520 13.74 - 0 0
SC5 14.55 15.45 15.45 15.45 15.45 +900 +6.19% 100 - 231,495 13.86 6.25 0 0
SFC 19 18.2 18.2 18.2 18.2 -800 -4.21% 100 - 205,505 12.31 10.36 0 0
VCA 8.05 8.05 8.05 8.05 8.05 0 0.00% 100 - 122,258 7.32 118.38 0 0
VMD 15.6 15.6 15.6 15.6 15.6 0 0.00% 100 - 240,868 14.42 10.77 0 0
DBT 10.35 10.5 10.6 10.6 10.5 +150 +1.45% 200 - 215,572 12.91 13.60 0 0
NHT 10.3 10.5 10.5 10.5 10.5 +200 +1.94% 200 - 252,039 15.09 11.17 0 0
OPC 22.25 22.25 22.25 22.25 22.25 0 0.00% 200 - 1,425,132 85.34 15.66 0 0
PGI 19.1 19.5 19.1 19.5 19.1 +400 +2.09% 200 - 2,162,488 129.49 9.31 0 0
SSC 31.95 31.5 31.5 31.5 31.5 -450 -1.41% 200 - 418,061 25.03 10.40 0 200
BRC 12.4 12.4 12.4 12.4 12.4 0 0.00% 300 - 153,450 9.19 7.05 100 0
UIC 61.7 60.6 60.6 60.6 60.6 -1,100 -1.78% 300 - 503,465 30.15 8.61 0 0
VCF 300 311.9 312 312 311.9 +11,900 +3.97% 300 - 8,290,032 496.41 18.57 0 0
FUEKIV30 13.2 13.55 13.4 13.55 13.4 +350 +2.65% 400 - - - - 100 300
SFG 10.35 10.3 9.81 10.3 9.81 -50 -0.48% 400 - 493,343 29.54 19.22 0 0
SVT 11 11.2 11.2 11.2 11.2 +200 +1.82% 400 - 193,883 11.61 7.03 0 0
TDW 46.3 46 46 46 46 -300 -0.65% 400 - 391,000 23.41 6.97 0 400
FUEMAVND 16.43 16.81 16.5 16.81 16.5 +380 +2.31% 500 - - - - 400 400,000
VDP 47.9 49.5 47.9 49.5 47.9 +1,600 +3.34% 500 - 1,093,128 65.46 15.22 0 0
NSC 75.8 75.8 75.7 75.8 75.7 0 0.00% 600 - 1,332,148 79.77 6.47 0 100
TBC 35.1 35.1 35.1 35.1 35.1 0 0.00% 600 - 2,228,850 133.46 12.52 0 0
COM 34.45 34.4 32.1 34.4 32.05 -50 -0.15% 700 - 485,750 29.09 26.14 0 0
GMH 7.91 7.9 7.67 7.9 7.67 -10 -0.13% 700 - 130,350 7.81 21.88 0 0
VAF 19.95 19.95 19.95 19.95 19.95 0 0.00% 700 - 751,424 45.00 12.34 0 0
FUCTVGF5 12.3 12.5 12.5 12.5 12.5 +200 +1.63% 800 - - - - 0 0
SHA 3.96 4 4.1 4.1 4 +40 +1.01% 800 - 133,787 8.01 9.90 0 0
ABR 12.5 12.7 12.6 12.7 12.6 +200 +1.60% 900 - 254,000 15.21 12.87 0 0
FUEKIVFS 17.31 17.5 17.36 17.5 17.35 +190 +1.10% 900 - - - - 100 800
HRC 28.45 30.4 30.4 30.4 30.4 +1,950 +6.85% 1,000 - 918,281 54.99 14.95 0 0
RAL 91.2 91.5 91.2 91.5 91.2 +300 +0.33% 1,000 - 2,154,589 129.02 3.63 0 0
TNC 31.55 31 29.35 31 29.35 -550 -1.74% 1,000 - 596,750 35.73 20.06 0 0
DMC 61 63 61 63 61 +2,000 +3.28% 1,100 - 2,187,830 131.01 12.70 0 0
QNP 31.7 31.7 31.7 31.95 31.7 0 0.00% 1,100 - 1,280,995 76.71 9.99 0 0
TRA 71.3 71.4 71 71.4 71 +100 +0.14% 1,100 - 2,959,569 177.22 14.31 0 0
HNA 23.3 22.9 22.9 22.9 22.9 -400 -1.72% 1,200 - 5,386,818 322.56 19.97 0 0
DTL 12 12 12 12 11.9 0 0.00% 1,300 - 727,572 43.57 171.43 0 0
S4A 34 33.8 33.8 33.8 33.8 -200 -0.59% 1,300 - 1,426,360 85.41 16.19 0 0
HTL 23 23.3 22.4 23.3 22.3 +300 +1.30% 1,400 - 279,600 16.74 12.08 0 100
C47 9.5 9.49 9.3 9.5 9.3 -10 -0.11% 1,500 - 344,888 20.65 87.87 0 0
PNC 30 27.9 30 32.1 27.9 -2,100 -7.00% 1,700 - 301,302 18.04 29.49 0 0
TCT 19.8 20 19.8 20 19.8 +200 +1.01% 2,000 - 255,760 15.31 23.64 0 0
SMA 8.15 7.62 8.61 8.61 7.62 -530 -6.50% 2,100 - 155,089 9.29 11.92 0 0
DSN 41.15 41.5 41.1 41.5 41.1 +350 +0.85% 2,400 - 501,445 30.03 6.37 0 0
LAF 18.8 18.8 18.8 18.8 18.55 0 0.00% 2,400 - 286,287 17.14 7.35 0 0
AAM 6.64 6.6 6.6 6.6 6.6 -40 -0.60% 2,500 - 68,978 4.13 - 0 0
DAT 8.87 8.78 8.87 8.87 8.78 -90 -1.01% 2,600 - 607,825 36.40 9.78 0 0
DQC 9.8 10 10.1 10.1 10 +200 +2.04% 2,600 - 275,581 16.50 - 0 0
FUESSV50 29.94 29.92 29.95 29.95 29.9 -20 -0.07% 2,600 - - - - 300 0
SHP 34.8 34.85 34.5 34.95 34.5 +50 +0.14% 2,600 - 3,527,041 211.20 12.35 0 0
SVD 4.14 4.2 4.13 4.2 3.91 +60 +1.45% 2,600 - 115,945 6.94 8.54 0 0
VFG 53.6 54.6 53.6 54.6 53.5 +1,000 +1.87% 2,600 - 2,277,509 136.38 5.38 300 0
CRV 27.1 28.95 27 28.95 27 +1,850 +6.83% 2,800 - 19,900,226 1,191.63 42.14 0 0
DHG 103.4 103.4 103.4 103.5 103 0 0.00% 2,900 - 13,519,144 809.53 17.94 0 400
DHM 6.14 6.12 6.13 6.14 6.08 -20 -0.33% 2,900 - 211,358 12.66 69.55 0 0
DRL 45.8 45.8 45.8 46 45.8 0 0.00% 2,900 - 435,100 26.05 10.44 0 0
MDG 39.4 39.9 38.8 40 38.8 +500 +1.27% 2,900 - 411,959 24.67 103.64 0 0
ADP 23.5 23.5 24.1 24.1 23.5 0 0.00% 3,000 - 541,436 32.42 6.35 0 0
ADG 8.9 9 8.4 9.52 8.4 +100 +1.12% 3,100 - 192,425 11.52 10.82 900 300
CLC 55 56.7 55 56.9 53.9 +1,700 +3.09% 3,200 - 1,485,970 88.98 10.99 0 0
TMS 41.45 41.45 40.15 41.45 40.15 0 0.00% 3,200 - 7,159,832 428.73 34.66 0 0
TVT 16.25 16.15 15.25 16.45 15.25 -100 -0.62% 3,300 - 339,150 20.31 14.70 0 0
FUEMAV30 23.78 24.34 23.98 24.34 23.98 +560 +2.35% 3,400 - - - - 2,800 600
SVI 34.5 36.9 36.85 36.9 36.85 +2,400 +6.96% 3,500 - 473,517 28.35 6.24 0 0
CVT 28.25 27.3 26.3 27.85 26.3 -950 -3.36% 3,600 - 1,001,661 59.98 16.75 0 0
TEG 5.8 6.03 6.09 6.09 6 +230 +3.97% 3,600 - 728,464 43.62 143.57 0 100
CLL 30.6 30.6 30.5 30.65 30.45 0 0.00% 3,700 - 1,040,400 62.30 11.24 600 0
SVC 19.35 19.65 19.4 19.7 19.4 +300 +1.55% 3,800 - 1,832,918 109.76 13.14 10 300
VPS 8.83 8.9 8.83 9 8.83 +70 +0.79% 3,900 - 217,701 13.04 9.09 0 0
TMP 59.2 61.5 59.2 61.7 58.9 +2,300 +3.89% 4,000 - 4,305,000 257.78 12.29 200 0
ILB 22.5 22.65 22.55 22.65 22.55 +150 +0.67% 4,100 - 865,218 51.81 6.88 0 0
ABT 62.5 62.5 62.5 62.9 62.3 0 0.00% 4,200 - 736,079 44.08 8.20 0 0
HMC 11.25 11.2 11.25 11.25 11.2 -50 -0.44% 4,500 - 305,760 18.31 11.95 0 0
SRC 48.05 48.6 48.1 48.6 47.85 +550 +1.14% 4,500 - 1,363,880 81.67 9.00 0 0
DVP 71.4 71.5 71.4 71.9 71.3 +100 +0.14% 4,700 - 2,860,000 171.26 8.51 0 0
PGD 24 24.2 23.65 24.2 23.6 +200 +0.83% 5,000 - 2,395,735 143.46 10.23 0 900
CCC 10.65 10.2 10.65 10.65 10.2 -450 -4.23% 5,100 - 418,761 25.08 9.71 0 0
FUCVREIT 7.52 7.98 8.03 8.03 7.51 +460 +6.12% 5,100 - - - - 1,000 0
VID 5 5.01 4.85 5.01 4.8 +10 +0.20% 5,100 - 204,589 12.25 29.47 0 0
VTB 15.85 15.15 14.95 15.85 14.95 -700 -4.42% 5,200 - 163,688 9.80 14.19 200 200
HAP 7.9 7.7 7.8 7.97 7.6 -200 -2.53% 6,300 - 854,256 51.15 8.41 0 100
HTG 43.4 43 43.3 43.3 43 -400 -0.92% 6,300 - 1,548,116 92.70 6.48 0 0
PIT 7.6 7.1 7.6 7.6 7.1 -500 -6.58% 6,400 - 100,893 6.04 35.32 0 0
KHP 12 11.85 11.7 12 11.7 -150 -1.25% 6,500 - 715,464 42.84 12.38 0 100
TMT 11.7 12.1 11.9 12.1 11.85 +400 +3.42% 6,800 - 446,224 26.72 - 0 0
DAH 3.58 3.56 3.65 3.65 3.45 -20 -0.56% 7,000 - 299,752 17.95 43.95 0 0
TCR 3.2 2.98 2.98 3.3 2.98 -220 -6.88% 7,000 - 30,889 1.85 - 0 5,000
FUETCC50 14.44 14.44 14.4 14.5 14.25 0 0.00% 7,200 - - - - 0 0
PMG 7.11 7.55 7.13 7.56 7.12 +440 +6.19% 7,400 - 349,839 20.95 14.11 0 700
BHN 32.95 31.8 32.4 32.4 31.75 -1,150 -3.49% 7,900 - 7,371,240 441.39 19.89 100 100
KMR 2.88 2.87 2.88 2.89 2.83 -10 -0.35% 8,900 - 163,239 9.77 27.86 0 0
FUEFCV50 15.16 15.24 15.2 15.3 15.2 +80 +0.53% 9,300 - - - - 0 100
SFI 27.5 28 27.8 28 27.8 +500 +1.82% 9,600 - 680,737 40.76 8.13 0 0
PTC 6.78 6.7 7.17 7.17 6.7 -80 -1.18% 9,900 - 215,684 12.92 11.15 0 0
VNS 9.2 9.25 9.2 9.29 9.18 +50 +0.54% 10,100 - 627,698 37.59 7.53 0 0
ASG 17 16.8 16.5 16.8 16.5 -200 -1.18% 10,200 - 1,525,182 91.33 52.66 0 0
TN1 16.7 16.95 16.5 17.1 16.4 +250 +1.50% 10,300 - 1,018,618 61.00 18.19 0 0
NCT 94.5 95 94.5 96 94.5 +500 +0.53% 10,400 - 2,485,745 148.85 10.35 1,000 3,500
CNG 25.5 25.5 25.4 25.65 25.4 0 0.00% 10,500 - 895,032 53.59 11.58 0 1,800
STK 15.5 15.7 15.8 15.8 15.65 +200 +1.29% 10,500 - 2,199,933 131.73 120.77 0 0
YBM 10.5 10.4 10.1 10.85 10.05 -100 -0.95% 10,500 - 334,615 20.04 11.16 0 0
SMB 39.25 39.2 39.2 39.3 39.2 -50 -0.13% 10,600 - 1,169,989 70.06 7.58 0 5,000
PGC 14.2 14.2 14 14.25 14 0 0.00% 10,800 - 856,818 51.31 10.02 200 0
FCM 3.57 3.58 3.59 3.59 3.53 +10 +0.28% 11,000 - 165,491 9.91 115.48 0 0
TNI 4.85 4.92 4.8 4.92 4.8 +70 +1.44% 11,100 - 258,300 15.47 - 0 0
DTA 3.93 3.95 3.93 3.98 3.71 +20 +0.51% 11,300 - 71,336 4.27 47.59 0 0
MCP 28 28 28 28 27.8 0 0.00% 11,800 - 556,316 33.31 16.80 0 0
TYA 18.5 18.85 18.6 18.85 18.5 +350 +1.89% 12,000 - 115,464 6.91 7.68 6,500 100
VPD 24.9 25 25 25 24.6 +100 +0.40% 12,000 - 2,664,741 159.57 12.56 0 600
C32 11.65 11.6 11.45 11.85 11.45 -50 -0.43% 12,100 - 348,676 20.88 21.44 0 0
MHC 9.8 9.9 9.8 10.1 9.8 +100 +1.02% 12,200 - 430,414 25.77 36.53 0 1,000
SJS 47.9 48.6 47.5 48.6 44.95 +700 +1.46% 14,700 - 14,457,277 865.71 20.62 0 0
GHC 28.5 28.6 28.6 28.6 28.2 +100 +0.35% 14,800 - 1,363,148 81.63 8.05 0 0
TDM 57.7 59.7 60.4 60.4 59 +2,000 +3.47% 14,800 - 6,567,000 393.23 34.29 12,400 6,800
SRF 8 7.81 7.53 7.97 7.46 -190 -2.38% 14,900 - 263,875 15.80 150.19 0 0
LBM 33.3 34.2 33.35 34.3 33.3 +900 +2.70% 16,000 - 1,368,000 81.92 16.59 7,300 0
NTC 153 153.1 153.1 154 153 +100 +0.07% 16,200 - 3,674,397 220.02 12.56 0 0
FUESSV30 25 25.2 25.01 25.7 25 +200 +0.80% 16,400 - - - - 1,000 13,200
VSH 44.2 44.3 44.3 44.3 44.15 +100 +0.23% 16,600 - 10,465,487 626.68 23.34 0 0
BCE 11.45 11.4 11.4 11.4 11.2 -50 -0.44% 16,700 - 399,000 23.89 5.35 0 0
GDT 19.7 19.7 19.7 19.8 19.7 0 0.00% 16,800 - 485,609 29.08 9.09 7,100 0
CIG 8 8.09 8.19 8.56 8 +90 +1.13% 17,500 - 412,913 24.73 4.68 0 0
SGN 58 58.3 57.7 58.3 57.7 +300 +0.52% 17,600 - 1,952,968 116.94 8.02 13,200 2,950
MCM 27.15 27.2 27.15 27.5 27.15 +50 +0.18% 17,800 - 2,992,000 179.16 15.12 0 0
NO1 5.94 6.06 5.97 6.07 5.9 +120 +2.02% 17,800 - 145,440 8.71 8.07 0 0
ITD 16.25 16.45 16 16.45 16 +200 +1.23% 18,100 - 430,543 25.78 8.94 0 6,600
PDV 9.49 9.48 9.43 9.55 9.43 -10 -0.11% 18,800 - - - 2.31 0 0
ANT 38.25 38.3 38.4 38.4 37.8 +50 +0.13% 19,800 - - - 9.64 0 0
HUB 14.8 14.7 14.8 14.85 14.7 -100 -0.68% 20,700 - 444,570 26.62 6.19 0 0
AST 71.2 72.8 72 72.8 72 +1,600 +2.25% 21,000 - 3,276,000 196.17 22.90 18,200 0
D2D 35.5 35.6 35.45 36 35.45 +100 +0.28% 21,100 - 1,077,247 64.51 14.67 0 0
EVE 10.35 10.35 10.75 10.8 10.35 0 0.00% 21,100 - 434,491 26.02 - 200 3,000
PGV 24.45 24.6 24.9 24.9 24 +150 +0.61% 21,100 - 27,637,314 1,654.93 - 0 900
VRC 13.85 13.1 13.85 13.85 13.1 -750 -5.42% 21,100 - 655,000 39.22 655.00 0 500
SAV 13.4 13.65 12.7 13.65 12.7 +250 +1.87% 21,800 - 338,441 20.27 5.86 0 0
VPH 4.27 4.29 4.26 4.29 4.26 +20 +0.47% 22,200 - 409,085 24.50 3.16 0 1,000
ACC 13 12.8 12.6 12.9 12.6 -200 -1.54% 23,900 - 1,344,000 80.48 25.70 0 0
ASP 4.72 4.79 4.72 4.8 4.6 +70 +1.48% 24,900 - 178,856 10.71 25.08 0 0
TVB 7.85 7.99 7.98 8 7.97 +140 +1.78% 25,300 - 895,655 53.63 7.10 0 0
ICT 17.8 17.8 18 18 17.5 0 0.00% 26,700 - 572,893 34.30 18.43 0 0
TRC 73.9 74.4 74 75 74 +500 +0.68% 26,700 - 2,166,900 129.75 9.79 0 2,600
GSP 11.05 11.15 11.1 11.15 11 +100 +0.90% 26,900 - 684,379 40.98 7.40 0 0
SPM 10.15 10.1 9.46 10.1 9.44 -50 -0.49% 27,000 - 139,077 8.33 30.15 0 0
NBB 17.7 17.85 17.3 18 17.3 +150 +0.85% 28,500 - 1,787,852 107.06 2,550.00 0 0
HCD 7.78 7.9 7.8 7.9 7.8 +120 +1.54% 29,800 - 291,975 17.48 9.67 0 0
DBD 53 52.7 52.7 52.9 52.6 -300 -0.57% 30,900 - 4,979,584 298.18 20.83 7,000 0
TNH 11.9 11.95 12 12.1 11.95 +50 +0.42% 31,000 - 19,813,093 1,186.41 34.54 0 300
NHH 10.6 10.9 10.65 10.9 10.65 +300 +2.83% 31,600 - 1,231,308 73.73 9.24 0 0
HTI 25.7 25.9 25.8 26 25.7 +200 +0.78% 32,100 - 646,184 38.69 10.51 0 0
DSC 14.05 14.35 14.05 14.5 14.05 +300 +2.14% 32,500 - 3,439,142 205.94 16.63 0 0
THG 44.95 45 44.95 45.1 44.5 +50 +0.11% 32,900 - 1,400,846 83.88 8.76 0 6,000
SKG 10.05 10.05 10.05 10.1 10 0 0.00% 33,300 - 668,302 40.02 19.67 3,000 2,200
TCL 34.5 34.5 34.65 34.75 34.5 0 0.00% 33,300 - 1,040,466 62.30 8.48 0 1,000
TDG 2.75 2.76 2.7 2.8 2.7 +10 +0.36% 35,900 - 66,823 4.00 9.75 0 0
BTP 8.17 8.19 8.18 8.2 8.17 +20 +0.24% 36,000 - 495,377 29.66 11.57 0 0
BKG 2.77 2.8 2.77 2.81 2.77 +30 +1.08% 36,500 - 200,505 12.01 13.46 0 0
LGL 6.14 6.19 6.09 6.2 6 +50 +0.81% 36,900 - 318,767 19.09 - 0 2,700
IMP 53.8 53.9 53.6 53.9 53.5 +100 +0.19% 38,800 - 8,301,083 497.07 27.90 0 800
BMC 14.95 15.3 15.45 15.45 14.85 +350 +2.34% 38,900 - 189,607 11.35 8.25 0 100
LHG 29.05 29.1 29.1 29.35 29.05 +50 +0.17% 40,600 - 1,455,349 87.15 9.08 0 0
TCI 8.8 8.81 8.8 8.88 8.65 +10 +0.11% 41,000 - 1,018,621 61.00 17.94 0 0
LIX 37.25 37.75 36.75 37.8 35.85 +500 +1.34% 41,700 - 2,446,200 146.48 13.52 1,200 1,200
HVX 2.32 2.2 2.41 2.41 2.16 -120 -5.17% 43,600 - 91,356 5.47 - 0 0
PLP 5.35 5.33 5.35 5.4 5.1 -20 -0.37% 45,500 - 532,999 31.92 42.30 500 400
ACG 37 36.8 37 37 36.5 -200 -0.54% 45,700 - 5,548,996 332.28 13.21 0 0
TNT 8.46 8.75 8.48 8.85 8.09 +290 +3.43% 47,200 - 446,250 26.72 1,250.00 0 0
FUESSVFL 29.76 30.88 30.19 30.9 30 +1,120 +3.76% 48,000 - - - - 17,360 0
AAT 3.18 3.24 3.14 3.26 3.14 +60 +1.89% 49,700 - 229,454 13.74 - 0 0
SGT 15.9 16 15.45 16.15 15.45 +100 +0.63% 50,300 - 2,368,051 141.80 18.20 0 0
SBA 28.45 28.45 28.65 28.65 28 0 0.00% 51,000 - 1,720,891 103.05 15.16 0 0
ADS 8.4 8.4 8.47 8.47 8.3 0 0.00% 52,600 - 641,716 38.43 12.59 0 0
ACL 13.45 13.4 13.05 13.4 12.9 -50 -0.37% 53,000 - 672,131 40.25 62.33 0 200
SZL 47 47.25 47 47.5 46.8 +250 +0.53% 57,500 - 1,292,030 77.37 15.45 0 0
NNC 53 53.3 52.9 53.8 51.9 +300 +0.57% 58,900 - 1,168,336 69.96 20.28 4,800 3,800
VNL 21.25 20.8 21.1 21.1 20.8 -450 -2.12% 60,000 - 294,122 17.61 6.61 0 0
RYG 10.7 10.7 10.6 10.7 10.35 0 0.00% 61,000 - 481,500 28.83 7.13 0 0
SJD 13.9 13.9 13.9 13.95 13.85 0 0.00% 62,400 - 959,081 57.43 6.73 500 23,600
ABS 2.82 2.83 2.84 2.88 2.8 +10 +0.35% 63,400 - 226,400 13.56 94.33 0 0
BMP 155.2 157 156.1 157 155 +1,800 +1.16% 64,900 - 12,852,167 769.59 12.97 3,600 29,200
CMX 6.5 6.58 6.57 6.74 6.57 +80 +1.23% 66,400 - 670,495 40.15 11.99 0 2,400
JVC 5.5 5.53 5.5 5.58 5.46 +30 +0.55% 68,300 - 622,126 37.25 15.40 0 0
PTL 2.71 2.79 2.71 2.79 2.71 +80 +2.95% 69,000 - 279,000 16.71 - 0 0
SBG 12.9 12.5 12.8 12.8 12.5 -400 -3.10% 70,000 - 625,000 37.43 11.58 0 12,000
SGR 16.65 16.65 16.35 17 16.35 0 0.00% 70,000 - 1,163,419 69.67 16.87 7,900 800
HVH 12.45 12.5 12.45 12.5 12.3 +50 +0.40% 70,800 - 793,617 47.52 16.82 0 0
FMC 38.35 38.65 38.8 38.8 38.5 +300 +0.78% 71,800 - 2,527,281 151.33 8.27 26,400 300
PVP 14.6 14.65 14.65 14.7 14.6 +50 +0.34% 72,900 - 1,519,241 90.97 7.81 1,800 1,200
HAR 3.67 3.73 3.67 3.73 3.67 +60 +1.63% 82,100 - 356,902 21.37 36.21 0 0
VTO 11.8 11.85 11.8 11.9 11.75 +50 +0.42% 82,600 - 946,420 56.67 10.53 0 1,900
FUEDCMID 14.69 14.47 14.69 14.69 13.72 -220 -1.50% 83,300 - - - - 2,700 80,700
ITC 11.35 11.55 11.4 11.7 11.35 +200 +1.76% 83,800 - 1,108,050 66.35 34.48 0 0
TDH 3.97 4 3.98 4.03 3.96 +30 +0.76% 83,800 - 450,611 26.98 - 0 0
TLG 51.3 51.9 52.1 52.1 51.5 +600 +1.17% 88,000 - 5,009,821 299.99 10.80 18,900 8,900
TDC 11.45 11.45 11.45 11.5 11.35 0 0.00% 88,500 - 1,145,000 68.56 2.76 13,700 0
VIP 12.1 12.15 12.1 12.15 11.95 +50 +0.41% 92,200 - 831,922 49.82 11.13 0 1,200
DHA 55.9 55.8 55.2 56 55.1 -100 -0.18% 92,700 - 821,436 49.19 15.89 9,800 5,500
CKG 9.2 9.17 9.2 9.3 9.15 -30 -0.33% 95,400 - 1,048,232 62.77 7.11 0 0
AFX 10.45 10.4 10.45 10.45 10.4 -50 -0.48% 102,100 - - - 13.00 0 0
FIR 6.75 6.95 6.9 7 6.75 +200 +2.96% 104,700 - 491,154 29.41 695.00 0 2,300
MCH 150 150 150 150 143.1 0 0.00% 107,200 - - - 13.84 1,410 58,500
HII 5.1 5.25 5.1 5.35 5.02 +150 +2.94% 114,000 - 386,731 23.16 125.00 6,400 7,300
TSC 2.79 2.82 2.84 2.84 2.78 +30 +1.08% 115,600 - 555,142 33.24 564.00 0 0
CDC 23.7 24.2 23.6 24.3 23.35 +500 +2.11% 118,800 - 1,277,098 76.47 22.12 3,700 2,200
TVS 15.05 15.1 15.05 15.2 14.8 +50 +0.33% 123,000 - 3,389,043 202.94 8.97 0 0
ST8 4.09 4.07 4.01 4.1 4.01 -20 -0.49% 126,900 - 104,684 6.27 4.73 0 0
BIC 23.9 24.65 23.9 24.75 23.75 +750 +3.14% 142,600 - 2,890,875 173.11 5.79 21,800 0
CSM 12.75 12.75 12.75 12.8 12.65 0 0.00% 145,400 - 1,321,222 79.12 29.45 0 0
NHA 14.6 14.95 14.6 15.15 14.6 +350 +2.40% 146,600 - 726,446 43.50 10.19 8,500 100
TLH 4.92 4.94 5 5 4.92 +20 +0.41% 152,400 - 554,861 33.23 - 0 0
PAC 22.15 22.45 22.15 22.55 22.15 +300 +1.35% 153,800 - 1,564,930 93.71 9.16 200 13,900
APH 6.12 6.17 6.12 6.17 6.11 +50 +0.82% 154,800 - 1,504,766 90.11 12.64 0 0
PTB 52.9 54 52.2 54.2 52.1 +1,100 +2.08% 156,800 - 3,614,674 216.45 9.80 97,300 32,300
TSA 14.6 14.8 14.6 14.8 14.6 +200 +1.37% 164,200 - 598,290 35.83 22.16 0 0
PHC 4.8 4.8 4.88 4.88 4.7 0 0.00% 183,400 - 243,273 14.57 50.00 0 0
SAM 6.98 7.01 7.09 7.09 6.95 +30 +0.43% 186,700 - 2,663,526 159.49 31.86 100 0
CHP 27.7 27.6 28 28 27 -100 -0.36% 190,200 - 4,351,363 260.56 12.92 0 188,460
FDC 16.1 16.1 17.2 17.2 16.1 0 0.00% 190,500 - 621,943 37.24 122.90 0 0
FUEVN100 27.5 27.61 28 28 26.51 +110 +0.40% 201,900 - - - - 7,700 100,000
BWE 44 43.5 43.55 44 43.5 -500 -1.14% 208,600 - 9,566,896 572.87 18.04 9,920 92,960
HSL 6.62 6.59 6.5 6.59 6.48 -30 -0.45% 212,700 - 254,159 15.22 37.66 900 0
GIL 13.8 13.95 13.9 14.2 13.9 +150 +1.09% 215,800 - 1,417,267 84.87 37.30 7,900 2,000
TIP 19 19.3 19 19.3 19 +300 +1.58% 217,000 - 1,254,652 75.13 6.88 0 0
DSE 23.85 24.1 23.85 24.1 23.85 +250 +1.05% 218,000 - 8,256,660 494.41 43.35 12,400 8,500
VPG 4.82 4.85 4.79 4.87 4.78 +30 +0.62% 218,300 - 428,816 25.68 4.57 600 2,000
FIT 4.57 4.58 4.57 4.62 4.56 +10 +0.22% 221,200 - 1,556,893 93.23 13.05 0 0
TLD 8.43 8.47 8.42 8.5 8.4 +40 +0.47% 233,100 - 658,469 39.43 46.80 0 0
CSV 28.55 28.9 28.55 28.95 28.55 +350 +1.23% 235,500 - 3,193,447 191.22 14.67 31,700 19,900
MIG 18.6 19.05 18.6 19.25 18.6 +450 +2.42% 240,500 - 3,837,306 229.78 14.71 27,900 8,100
DRC 14.9 15.05 15 15.2 14.85 +150 +1.01% 241,100 - 2,324,161 139.17 7.72 0 0
REE 60.5 61.8 60.5 61.8 60.5 +1,300 +2.15% 242,000 - 33,474,473 2,004.46 14.59 0 0
GEE 160 167 161 168 160.5 +7,000 +4.38% 244,900 - 61,121,993 3,660.00 959.77 64,800 200
HTN 7.56 7.73 7.6 7.76 7.56 +170 +2.25% 245,400 - 688,870 41.25 28.01 0 0
VVS 96.6 103.3 96.1 103.3 96.1 +6,700 +6.94% 246,500 - 2,223,533 133.15 32.49 14,600 16,800
CCL 5.72 5.72 5.75 5.78 5.7 0 0.00% 247,600 - 340,806 20.41 8.94 0 0
SIP 57.5 58.6 57.7 58.8 57.7 +1,100 +1.91% 248,700 - 14,187,818 849.57 11.41 28,300 32,900
GEG 14.25 14.45 14.35 14.5 14.2 +200 +1.40% 253,600 - 6,105,246 365.58 83.05 24,700 8,500
SCS 53.5 54.4 53.7 54.5 53.7 +900 +1.68% 256,400 - 5,552,988 332.51 8.31 93,900 12,310
SMC 12.5 12.5 12.6 12.7 12.5 0 0.00% 271,800 - 920,085 55.09 31.49 25,100 7,900
CMG 34.15 34.3 34.75 34.75 34.2 +150 +0.44% 276,200 - 7,988,501 478.35 24.02 23,170 29,900
BSI 37.6 37.95 37.6 38.2 37.6 +350 +0.93% 279,600 - 9,311,638 557.58 20.49 17,600 37,400
PPC 9.99 10 9.99 10.05 9.99 +10 +0.10% 284,600 - 3,206,131 191.98 7.51 100 7,100
DC4 9.77 9.98 9.8 10.05 9.8 +210 +2.15% 288,200 - 980,392 58.71 4.78 15,400 2,100
LSS 9.69 9.7 9.63 9.75 9.61 +10 +0.10% 291,000 - 831,694 49.80 7.16 0 0
IDI 6.77 6.84 6.84 6.88 6.77 +70 +1.03% 296,900 - 1,868,501 111.89 27.58 14,100 6,400
HPA 44.25 43.5 43.9 44 42.35 -750 -1.69% 300,300 - 11,092,500 664.22 - 300 0
CRE 7.1 7.5 7.2 7.5 7.14 +400 +5.63% 307,200 - 3,477,588 208.24 84.27 14,400 38,200
MSH 36.4 36.9 36.65 37.45 36.45 +500 +1.37% 310,900 - 4,152,026 248.62 6.71 32,000 50,000
ASM 5.96 6.02 6 6.07 5.97 +60 +1.01% 315,200 - 2,451,309 146.78 11.64 16,800 1,900
DCL 57.7 57.6 56.5 58 56.5 -100 -0.17% 317,400 - 4,207,163 251.93 78.58 0 0
KOS 38 38.1 38 38.1 37.8 +100 +0.26% 330,200 - 8,247,939 493.89 384.85 13,200 6,400
TTF 2.93 2.96 2.93 2.97 2.92 +30 +1.02% 330,400 - 1,217,146 72.88 197.33 32,000 0
OGC 3.45 3.44 3.43 3.46 3.41 -10 -0.29% 334,300 - 1,032,000 61.80 8.64 0 0
CTR 92.8 93 92.8 93.9 92.3 +200 +0.22% 336,900 - 10,637,887 637.00 19.77 34,700 38,700
FRT 165 167 165 167 162.6 +2,000 +1.21% 349,600 - 28,440,398 1,703.02 72.83 171,900 44,100
KLB 14.5 14.55 14.45 14.75 14.45 +50 +0.34% 352,300 - - - 5.93 68,100 6,800
AGG 14.4 14.85 14.45 14.85 14.45 +450 +3.13% 355,200 - 2,413,542 144.52 8.11 98,700 500
BMI 18.05 18.8 18.2 18.8 18.2 +750 +4.16% 356,200 - 2,830,295 169.48 12.02 72,300 23,870
SHI 14.3 14.3 14.3 14.3 14.1 0 0.00% 370,000 - 2,430,279 145.53 30.04 16,700 4,600
VAB 10.65 10.8 10.65 10.8 10.6 +150 +1.41% 396,100 - 8,816,695 527.95 6.72 0 0
KDC 51.9 51.9 51.9 51.9 51.3 0 0.00% 400,200 - 15,040,948 900.66 373.38 1,700 44,800
HT1 15 15.4 15 15.55 15 +400 +2.67% 400,300 - 5,876,485 351.89 97.47 60,000 39,600
APG 10.35 10.35 10.35 10.4 10.2 0 0.00% 408,500 - 2,314,487 138.59 - 0 5,100
TAL 46.35 47 45.55 47 45.55 +650 +1.40% 421,600 - 14,656,950 877.66 21.89 99,400 5,100
CTI 23.45 23.7 23.45 23.9 23.35 +250 +1.07% 426,200 - 1,493,100 89.41 13.11 20,800 45,900
VPL 84.5 86 84.5 86 83.4 +1,500 +1.78% 429,000 - 154,223,832 9,234.96 56.88 33,800 10,200
CTF 19.5 19.4 19.5 19.6 18.55 -100 -0.51% 432,600 - 1,855,685 111.12 37.38 21,000 103,800
VTP 103.5 103.7 103 104.8 102.5 +200 +0.19% 454,600 - 12,628,901 756.22 43.76 17,500 42,300
TDP 31.7 33.45 31.7 33.7 31.6 +1,750 +5.52% 454,900 - 3,134,251 187.68 30.77 32,800 7,300
VPX 27.6 28.2 27.7 28.2 27.6 +600 +2.17% 455,700 - - - 43.38 0 86,400
HID 4.85 5.05 4.77 5.13 4.77 +200 +4.12% 463,100 - 387,619 23.21 71.13 88,500 16,800
DPR 38.85 39.3 38.85 39.6 38.85 +450 +1.16% 463,800 - 3,414,617 204.47 13.10 23,000 171,900
FCN 13.65 13.85 13.6 13.95 13.6 +200 +1.47% 472,300 - 2,180,530 130.57 234.75 33,200 4,100
HPX 5.12 5.17 5.11 5.2 5.11 +50 +0.98% 476,900 - 1,572,552 94.16 27.80 58,100 19,500
HAX 11.2 11.25 11.2 11.35 11.15 +50 +0.45% 507,700 - 1,208,696 72.38 9.67 18,200 53,300
QCG 14.55 14.75 14.6 14.8 14.35 +200 +1.37% 528,500 - 4,058,155 243.00 48.84 83,400 7,600
CTD 80.1 82.7 80 82.7 80 +2,600 +3.25% 535,600 - 8,388,262 502.29 18.14 47,810 5,170
SBT 23.6 23.6 23.6 23.65 23.3 0 0.00% 578,900 - 20,180,657 1,208.42 28.37 0 16,300
AGR 15.9 16.15 15.95 16.15 15.8 +250 +1.57% 609,300 - 3,687,235 220.79 25.76 53,400 2,500
BCM 64.5 64.6 65 65.2 64.4 +100 +0.16% 617,100 - 66,861,000 4,003.65 32.14 7,410 207,400
DHC 37 37.65 37.1 38.45 37.1 +650 +1.76% 620,100 - 3,030,563 181.47 12.78 171,600 48,800
FTS 31.9 32.6 31.75 32.6 31.75 +700 +2.19% 624,600 - 10,970,213 656.90 17.44 31,200 44,100
NT2 26.8 26.9 26.7 26.9 26.4 +100 +0.37% 630,400 - 7,743,865 463.70 97.46 343,000 51,500
TTA 10.8 10.95 11 11 10.8 +150 +1.39% 653,800 - 1,955,222 117.08 9.46 0 0
CTS 29.8 30.35 29.8 30.65 29.5 +550 +1.85% 662,700 - 6,455,246 386.54 19.53 115,400 18,700
LDG 3.81 3.88 3.81 3.95 3.81 +70 +1.84% 665,500 - 991,789 59.39 - 44,400 15,800
SAB 48.35 48.7 48.4 48.8 48.05 +350 +0.72% 675,500 - 62,460,788 3,740.17 14.80 38,900 73,000
AAA 7.84 7.85 7.87 7.87 7.81 +10 +0.13% 699,000 - 3,090,880 185.08 8.14 7,100 1,000
PHR 57.8 58 58 59.2 58 +200 +0.35% 706,000 - 7,858,953 470.60 18.62 56,200 360,200
ORS 13.15 13.4 13.2 13.55 13.2 +250 +1.90% 713,700 - 4,502,397 269.60 11.81 40,800 0
HVN 26.25 26.7 26.35 26.7 26.25 +450 +1.71% 760,700 - 59,124,324 3,540.38 - 18,800 7,600
NTL 16.5 16.9 16.55 17.25 16.5 +400 +2.42% 773,000 - 2,061,460 123.44 3.57 101,000 0
EVG 7.44 7.46 7.44 7.68 7.27 +20 +0.27% 783,000 - 1,605,764 96.15 51.10 166,200 20,500
KSB 17 17.2 16.9 17.25 16.9 +200 +1.18% 796,300 - 1,968,432 117.87 36.06 62,800 9,100
VNE 5.25 5.25 5.25 5.34 5.23 0 0.00% 889,300 - 430,790 25.80 - 0 100
TV2 37.9 38.1 38 39.35 38 +200 +0.53% 907,200 - 2,572,747 154.06 39.77 38,200 127,500
VHC 60 60 60 60.5 59.3 0 0.00% 939,600 - 13,467,190 806.42 10.96 31,010 345,300
OCB 11.4 11.6 11.4 11.65 11.4 +200 +1.75% 974,900 - 28,603,154 1,712.76 9.08 136,900 210
DRH 2.75 2.66 2.8 2.8 2.56 -90 -3.27% 987,900 - 329,063 19.70 - 100 3,800
NAF 43.5 42.7 43.5 43.75 42.2 -800 -1.84% 1,007,700 - 302,484 18.11 20.44 73,300 122,800
BVH 74.9 78.3 75 80 73.5 +3,400 +4.54% 1,019,800 - 58,123,872 3,480.47 27.54 436,300 234,140
SZC 33.4 33.95 33.75 34.25 33.5 +550 +1.65% 1,031,700 - 6,110,520 365.90 21.01 145,900 195,900
PET 32.1 33.3 32.7 33.5 32.45 +1,200 +3.74% 1,034,400 - 3,553,847 212.81 25.06 0 0
BFC 52.9 56.6 51.2 56.6 50.3 +3,700 +6.99% 1,110,600 - 3,235,708 193.75 10.07 162,300 11,500
HHP 13.3 13.7 13.2 13.8 13.1 +400 +3.01% 1,171,200 - 1,185,794 71.01 69.54 115,900 49,700
TCX 54.5 55.8 54 55.9 54 +1,300 +2.39% 1,176,000 - 116,072,818 6,950.47 6.40 631,300 98,400
VJC 163 168 162.5 168 161.2 +5,000 +3.07% 1,187,900 - 90,990,704 5,448.55 64.84 95,610 33,340
HAH 56.4 57.8 56.6 58.1 56.6 +1,400 +2.48% 1,196,100 - 9,760,178 584.44 11.43 142,700 121,300
CRC 8.8 8.79 8.65 8.81 8.64 -10 -0.11% 1,207,000 - 601,235 36.00 6.90 14,700 6,600
ELC 22.7 22.9 22.5 23.15 22.3 +200 +0.88% 1,208,500 - 2,520,690 150.94 19.91 30,700 53,200
LPB 41.8 42.05 41.95 42.25 41.65 +250 +0.60% 1,276,800 - 125,615,212 7,521.87 12.92 329,000 51,300
GMD 71 71.3 71.1 71.3 69.9 +300 +0.42% 1,317,000 - 30,409,101 1,820.90 16.67 406,400 612,930
YEG 12.15 12.3 12.2 12.45 12.1 +150 +1.23% 1,317,400 - 2,359,165 141.27 13.40 16,200 20,400
ANV 25.55 26.4 25.85 26.5 25.65 +850 +3.33% 1,334,300 - 7,029,152 420.91 147.49 114,700 96,100
VOS 13.5 13.55 13.5 13.9 13.5 +50 +0.37% 1,375,100 - 1,897,000 113.59 5.66 66,300 140,700
NAB 14.05 14.15 13.9 14.15 13.9 +100 +0.71% 1,391,200 - 19,421,590 1,162.97 5.24 112,600 381,600
VDS 17.6 18.2 17.8 18.2 17.55 +600 +3.41% 1,437,600 - 4,950,400 296.43 14.97 200,000 100,800
PAN 31.2 30.85 31.2 31.6 29.05 -350 -1.12% 1,503,800 - 6,444,403 385.89 11.41 418,800 161,500
LCG 10.05 10.2 10.1 10.3 10.05 +150 +1.49% 1,527,100 - 2,107,342 126.19 16.92 82,500 10,000
DPG 45.3 46.6 45.45 47 44.9 +1,300 +2.87% 1,536,900 - 4,697,235 281.27 13.12 272,500 39,800
TCO 10.2 10.2 10 10.3 10 0 0.00% 1,578,800 - 319,470 19.13 15.02 0 0
VGC 48.2 48.2 48 49.25 47.6 0 0.00% 1,628,300 - 21,610,470 1,294.04 19.56 289,800 708,800
VPI 59.1 59.7 59 60 58 +600 +1.02% 1,684,100 - 19,106,960 1,144.13 53.69 0 330,000
HDG 26 26.8 26.05 26.9 25.95 +800 +3.08% 1,770,500 - 9,915,009 593.71 24.75 539,400 249,500
SCR 6.7 6.9 6.7 6.97 6.7 +200 +2.99% 1,823,400 - 2,971,106 177.91 985.71 556,900 0
IJC 10.45 10.6 10.5 10.7 10.45 +150 +1.44% 1,862,500 - 6,673,555 399.61 11.39 681,800 0
FUEVFVND 39.78 40 39.77 40 38.93 +220 +0.55% 1,968,900 - - - - 1,607,500 303,300
DGC 68 68.5 68 68.7 68 +500 +0.74% 2,003,400 - 26,014,821 1,557.77 9.27 211,260 7,060
TCM 26.3 26.3 26.05 26.4 26.05 0 0.00% 2,024,500 - 2,946,619 176.44 10.32 2,700 2,800
EVF 11.3 11.6 11.3 11.65 11.3 +300 +2.65% 2,078,700 - 8,822,563 528.30 16.48 126,300 209,200
DLG 2.72 2.91 2.77 2.91 2.77 +190 +6.99% 2,090,700 - 870,991 52.16 4.19 288,100 8,900
HHS 10.85 11.6 10.85 11.6 10.85 +750 +6.91% 2,220,200 - 5,011,037 300.06 11.62 150,500 100
VCK 45.65 45.9 45.8 46.1 45.35 +250 +0.55% 2,245,400 - 69,851,800 4,182.74 7.74 570,510 39,300
SSB 16.75 17 16.7 17 16.6 +250 +1.49% 2,253,800 - 48,365,000 2,896.11 10.32 119,500 63,300
KBC 34 34.2 34 34.55 33.85 +200 +0.59% 2,313,800 - 32,208,013 1,928.62 68.67 127,700 527,400
PVT 19.9 20.15 19.9 20.2 19.75 +250 +1.26% 2,353,300 - 9,469,114 567.01 7.00 101,600 353,640
BAF 37.35 37.65 37.2 37.65 36.9 +300 +0.80% 2,381,600 - 11,446,415 685.41 24.20 239,300 178,100
HHV 12 12.25 12.1 12.3 12.05 +250 +2.08% 2,425,000 - 6,093,554 364.88 11.95 198,420 79,500
VNM 68.4 69.1 68.4 69.9 68.4 +700 +1.02% 2,672,900 - 144,415,921 8,647.66 17.18 962,910 99,430
PNJ 112.9 115.9 111.1 115.9 111 +3,000 +2.66% 2,808,300 - 39,539,182 2,367.62 20.29 923,800 1,342,700
GEL 33.7 34.25 33.75 35.05 31.55 +550 +1.63% 2,810,800 - 27,057,500 1,620.21 50.07 14,800 100
HSG 15.45 15.6 15.55 15.75 15.45 +150 +0.97% 2,847,900 - 9,687,324 580.08 13.72 102,500 45,410
HDC 20.7 21.5 20.7 21.85 20.7 +800 +3.86% 3,071,200 - 4,294,723 257.17 49.54 591,200 15,800
NKG 14.75 14.95 14.8 15.05 14.75 +200 +1.36% 3,074,300 - 6,691,185 400.67 10.43 139,100 217,620
VCG 18.2 18.45 18.25 18.65 18.25 +250 +1.37% 3,168,000 - 11,927,341 714.21 11.92 727,800 262,540
GAS 107.7 102 105.8 107.4 102 -5,700 -5.29% 3,230,600 - 246,120,875 14,737.78 23.43 427,690 558,320
DBC 26.4 26.65 26.5 27.05 26.5 +250 +0.95% 3,344,400 - 10,256,697 614.17 10.15 15,800 3,400
MSB 11.8 12 11.85 12.1 11.8 +200 +1.69% 3,456,100 - 37,440,000 2,241.92 5.65 148,000 132,700
PC1 24.45 25.5 24.45 25.7 24.45 +1,050 +4.29% 3,475,600 - 10,487,776 628.01 21.67 662,800 486,610
NLG 27.5 28.9 27.55 29 27.55 +1,400 +5.09% 3,632,400 - 14,019,314 839.48 22.49 1,835,800 456,540
DGW 48.55 50.4 48.5 50.5 47.8 +1,850 +3.81% 3,734,300 - 11,146,902 667.48 25.16 1,060,010 1,116,130
DCM 39 39.5 39 39.5 38.05 +500 +1.28% 3,795,100 - 20,911,300 1,252.17 16.50 1,329,400 755,940
HAG 15.9 16.35 16.2 16.4 15.95 +450 +2.83% 4,156,500 - 20,721,978 1,240.84 - 125,600 72,100
HQC 2.73 2.8 2.74 2.82 2.73 +70 +2.56% 4,330,000 - 1,614,478 96.68 48.28 101,900 74,100
DXS 6.8 7.27 6.8 7.27 6.8 +470 +6.91% 4,376,200 - 4,210,080 252.10 30.81 1,654,400 166,900
VIB 16.5 16.95 16.7 17.1 16.65 +450 +2.73% 4,861,700 - 57,697,897 3,454.96 7.11 732,000 9,800
DPM 25.1 25.25 25.1 25.55 24.8 +150 +0.60% 5,130,300 - 17,168,107 1,028.03 23.42 752,260 1,141,100
VIC 141.5 150.8 148 151.3 147 +9,300 +6.57% 5,289,000 - 581,034,739 34,792.50 49.52 2,155,150 2,436,190
GVR 35.95 35.3 35.95 36.8 35.2 -650 -1.81% 5,445,000 - 141,200,000 8,455.09 41.48 1,192,800 1,835,300
FPT 97.8 98.6 98.2 99.5 97.4 +800 +0.82% 5,507,500 - 167,965,802 10,057.83 19.94 982,940 2,040,820
MSN 76.8 78 77.3 78.6 76.9 +1,200 +1.56% 5,600,000 - 118,598,370 7,101.70 57.99 1,757,310 412,020
VRE 28.95 29.4 29 29.45 28.8 +450 +1.55% 6,146,600 - 66,806,161 4,000.37 16.31 402,550 756,770
VHM 101.3 103 102.5 104.5 102.4 +1,700 +1.68% 6,203,200 - 423,063,436 25,333.14 14.02 1,615,470 1,875,400
NVL 12.3 12.8 12.3 12.8 12.3 +500 +4.07% 6,272,500 - 28,569,837 1,710.77 - 809,900 473,600
VCI 34.75 35.55 34.75 35.8 34.75 +800 +2.30% 6,361,500 - 30,221,055 1,809.64 23.08 466,500 96,150
EIB 20 21.4 21 21.4 20.5 +1,400 +7.00% 6,526,200 - 39,862,221 2,386.96 11.98 630,700 49,720
HCM 22.8 23.4 23 23.55 22.9 +600 +2.63% 7,222,900 - 25,270,986 1,513.23 14.29 220,600 334,150
POW 12.95 13.2 13 13.35 13 +250 +1.93% 7,311,600 - 40,495,563 2,424.88 27.79 783,870 686,900
PLX 53.3 51.7 52 53.6 50.5 -1,600 -3.00% 7,516,800 - 65,689,619 3,933.51 29.26 1,702,620 1,245,450
PVD 32.45 32.6 32.5 32.6 31.65 +150 +0.46% 7,620,000 - 18,121,688 1,085.13 32.60 1,127,600 1,101,800
STB 59.5 61.1 59.3 62.9 59.3 +1,600 +2.69% 8,440,100 - 115,186,680 6,897.41 11.42 1,303,900 472,500
BID 47.1 48.5 46.55 48.75 46.1 +1,400 +2.97% 8,738,800 - 340,536,053 20,391.38 15.14 2,572,810 632,800
MWG 89.3 91.9 89.5 91.9 89.3 +2,600 +2.91% 8,987,000 - 134,948,122 8,080.73 36.10 2,449,000 1,123,100
GEX 33.55 35.85 33.85 35.85 33.7 +2,300 +6.86% 9,082,200 - 30,810,558 1,844.94 18.77 1,386,020 847,240
VND 17.75 18.4 17.85 18.45 17.85 +650 +3.66% 9,377,800 - 28,010,318 1,677.26 16.30 1,303,100 116,200
TPB 16.8 17.35 16.8 17.35 16.8 +550 +3.27% 9,392,200 - 45,837,940 2,744.79 7.55 2,195,200 34,570
KDH 27.6 28.55 27.65 28.75 27.6 +950 +3.44% 9,648,800 - 32,039,235 1,918.52 35.69 1,836,300 615,600
TCB 34.6 35.3 34.7 35.35 34.6 +700 +2.02% 11,045,000 - 250,144,287 14,978.70 11.58 10,020 40
VCB 63.1 64.7 64 66.6 63.5 +1,600 +2.54% 11,121,200 - 540,612,179 32,371.99 11.61 1,902,030 4,485,760
CII 17.05 17.8 17.1 18.15 17.1 +750 +4.40% 11,322,700 - 11,961,338 716.25 24.62 2,535,000 108,300
PDR 17.3 17.9 17.3 18 17.2 +600 +3.47% 11,829,900 - 17,538,588 1,050.21 97.28 2,271,900 325,100
CTG 37.1 37.9 37.45 38.25 37.3 +800 +2.16% 13,723,100 - 294,367,202 17,626.78 8.03 825,800 1,375,430
BSR 23.1 23.45 23.1 23.7 22.4 +350 +1.52% 13,784,700 - 117,421,178 7,031.21 115.52 2,882,800 940,400
TCH 15.05 16.1 15.05 16.1 15.05 +1,050 +6.98% 14,272,900 - 14,684,959 879.34 12.58 1,890,100 25,900
KHG 6.46 6.62 6.5 6.68 6.5 +160 +2.48% 14,473,400 - 2,975,261 178.16 54.26 766,400 44,200
DIG 15.35 16.15 15.4 16.4 15.4 +800 +5.21% 14,805,700 - 10,439,864 625.14 85.90 2,572,000 509,900
ACB 23 23.65 23.05 23.65 23.05 +650 +2.83% 17,796,900 - 121,481,929 7,274.37 6.45 6,655,790 7,046,970
VSC 22.65 23.5 22.75 23.8 22.75 +850 +3.75% 18,049,900 - 8,797,704 526.81 16.87 466,000 2,140,700
SSI 29.95 31.2 30.15 31.2 30.1 +1,250 +4.17% 22,738,100 - 77,722,250 4,654.03 20.08 910,030 228,740
HPG 26.55 26.85 26.65 27.1 26.5 +300 +1.13% 26,495,200 - 206,086,258 12,340.49 15.33 3,944,710 7,527,090
VPB 26.6 28.3 26.8 28.3 26.8 +1,700 +6.39% 28,252,000 - 224,530,038 13,444.91 14.23 6,874,700 1,080,120
HDB 26.8 27.8 26.75 27.95 26.65 +1,000 +3.73% 29,253,800 - 139,146,682 8,332.14 7.57 5,522,500 6,112,590
VIX 21.2 22.2 21.35 22.45 21.3 +1,000 +4.72% 30,255,200 - 33,997,743 2,035.79 32.79 2,115,820 38,200
DXG 14.7 15.65 14.9 15.7 14.8 +950 +6.46% 36,923,700 - 15,945,538 954.82 44.46 5,437,400 730,400
SHB 15.25 15.5 15.25 15.7 15.15 +250 +1.64% 59,290,200 - 71,202,409 4,263.62 6.72 1,822,100 1,158,620
MBB 27.85 29 28.1 29.5 28.05 +1,150 +4.13% 104,577,300 - 233,594,997 13,987.72 7.79 49,483,990 673,090
合計 7,539,257,892 451,452.57 151,198,500 67,882,110

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ